CTCP Phát triển Hạ tầng Vĩnh Phúc (idv)

21.20
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-19) 		0.80 3.92% 327,300 -74,700 -1.5
20.40
26.60
21.20
2 tháng
(2026-07-20) 		-0.30 -1.40% 476,800 -74,600 -1.5
20
26.60
21.20
3 tháng
(2026-06-22) 		-0.80 -3.64% 572,400 -74,200 -1.5
20
26.90
21.20
6 tháng
(2026-03-23) 		-2.20 -9.40% 1,075,300 -75,000 -1.5
20
26.90
21.20
12 tháng
(2025-09-23) 		-1.26 -5.61% 2,809,300 -175,500 -4.2
18.35
26.90
21.20
24 tháng
(2024-09-30) 		-4.98 -19.03% 10,647,923 -28,357 0.4
14.81
31.68
21.20
36 tháng
(2023-10-04) 		0.36 1.71% 17,175,753 231,697 10.0
12.42
31.68
21.20
60 tháng
(2021-10-14) 		-3.89 -15.50% 26,032,204 315,877 14.8
10.35
32.89
21.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/11/2010
0.73
 4,000 0.73 0.74 0.73 0 0 0
10/11/2010
0.73
 5,200 0.73 0.73 0.73 0 0 0
09/11/2010
0.73
 1,800 0.73 0.77 0.73 0 0 0
08/11/2010
0.73
 1,600 0.75 0.76 0.73 0 0 0
05/11/2010
0.75
 500 0.76 0.76 0.73 0 0 0
04/11/2010
0.76
 0 0.76 0.76 0.76 0 0 0
03/11/2010
0.76
 100 0.73 0.76 0.76 0 0 0
02/11/2010
0.73
 5,200 0.77 0.79 0.73 0 0 0
01/11/2010
0.77
 400 0.75 0.77 0.76 0 0 0
29/10/2010: Cổ tức tiền mặt tỉ lệ: 10%
29/10/2010
0.75
 100 0.74 0.75 0.75 0 0 0
28/10/2010
0.74
 2,200 0.71 0.74 0.70 0 0 0
27/10/2010
0.71
 1,500 0.76 0.76 0.71 0 0 0
26/10/2010
0.76
 100 0.74 0.76 0.76 0 0 0
25/10/2010
0.74
 700 0.71 0.74 0.74 0 0 0
22/10/2010
0.71
 5,400 0.76 0.76 0.71 0 0 0
21/10/2010
0.76
 100 0.75 0.76 0.76 0 0 0
20/10/2010
0.75
 4,200 0.75 0.76 0.68 0 0 0
19/10/2010
0.75
 11,500 0.73 0.76 0.68 0 0 0
18/10/2010
0.73
 5,300 0.78 0.78 0.73 0 0 0
15/10/2010
0.78
 100 0.73 0.78 0.78 0 0 0
14/10/2010
0.73
 1,000 0.78 0.78 0.73 0 0 0
13/10/2010
0.78
 100 0.72 0.78 0.78 0 0 0
12/10/2010
0.72
 5,800 0.77 0.77 0.72 0 0 0
11/10/2010
0.77
 4,500 0.74 0.77 0.73 0 0 0
08/10/2010
0.74
 1,500 0.77 0.82 0.74 0 0 0
07/10/2010
0.77
 2,700 0.79 0.82 0.77 0 0 0
06/10/2010
0.79
 1,600 0.81 0.84 0.79 0 0 0
05/10/2010
0.81
 1,400 0.81 0.84 0.81 0 0 0
04/10/2010
0.81
 9,800 0.87 0.87 0.81 0 0 0
01/10/2010
0.87
 400 0.87 0.87 0.87 0 0 0
30/09/2010
0.87
 7,200 0.87 0.88 0.85 0 0 0
29/09/2010
0.87
 13,900 0.87 0.90 0.87 0 0 0
28/09/2010
0.87
 43,600 0.83 0.87 0.86 0 0 0
27/09/2010
0.83
 32,600 0.81 0.87 0.76 0 0 0
24/09/2010
0.81
 8,100 0.80 0.82 0.79 0 0 0
23/09/2010
0.80
 14,000 0.79 0.82 0.79 0 0 0
22/09/2010
0.79
 8,500 0.77 0.80 0.77 0 0 0
21/09/2010
0.77
 13,900 0.79 0.81 0.76 0 0 0
20/09/2010
0.79
 14,500 0.75 0.79 0.76 0 0 0
17/09/2010
0.75
 700 0.70 0.75 0.74 0 0 0
16/09/2010
0.70
 6,500 0.74 0.74 0.70 0 0 0
15/09/2010
0.74
 9,200 0.74 0.74 0.72 0 0 0
14/09/2010
0.74
 12,000 0.74 0.74 0.73 0 0 0
13/09/2010
0.74
 6,700 0.73 0.74 0.74 0 0 0
10/09/2010
0.73
 34,000 0.76 0.76 0.73 0 0 0
09/09/2010
0.76
 7,600 0.74 0.76 0.72 0 0 0
08/09/2010
0.74
 7,900 0.74 0.76 0.69 0 0 0
07/09/2010
0.74
 5,600 0.73 0.78 0.72 0 0 0
06/09/2010
0.73
 25,500 0.70 0.73 0.72 0 0 0
01/09/2010
0.70
 18,200 0.67 0.70 0.66 0 0 0
31/08/2010
0.67
 3,500 0.63 0.67 0.63 0 0 0
30/08/2010
0.63
 8,900 0.61 0.63 0.60 0 0 0
27/08/2010
0.61
 19,800 0.60 0.61 0.58 0 0 0
26/08/2010
0.60
 14,900 0.60 0.61 0.59 0 0 0
25/08/2010
0.60
 9,100 0.64 0.64 0.59 0 0 0
24/08/2010
0.64
 11,100 0.66 0.66 0.63 0 0 0
23/08/2010
0.66
 1,000 0.67 0.67 0.66 0 0 0
20/08/2010
0.67
 10,800 0.66 0.67 0.64 0 0 0
19/08/2010
0.66
 5,700 0.67 0.67 0.63 0 0 0
18/08/2010
0.67
 6,500 0.69 0.69 0.65 0 0 0
17/08/2010
0.69
 3,900 0.69 0.73 0.69 0 0 0
16/08/2010
0.69
 10,800 0.67 0.69 0.69 0 0 0
13/08/2010
0.67
 23,100 0.69 0.69 0.65 0 0 0
12/08/2010
0.69
 27,700 0.72 0.73 0.68 0 0 0
11/08/2010
0.72
 29,300 0.75 0.78 0.72 0 0 0
10/08/2010
0.75
 35,500 0.81 0.84 0.75 0 0 0
09/08/2010
0.81
 11,800 0.85 0.85 0.81 0 0 0
06/08/2010
0.85
 7,300 0.86 0.87 0.80 0 0 0
05/08/2010
0.86
 27,400 0.84 0.87 0.79 0 0 0
04/08/2010
0.84
 10,100 0.88 0.88 0.84 0 0 0
03/08/2010
0.88
 30,800 0.88 0.95 0.88 0 0 0
02/08/2010
0.88
 17,800 0.90 0.96 0.88 0 0 0
30/07/2010
0.90
 15,300 0.92 0.93 0.88 0 0 0
29/07/2010
0.92
 12,800 0.87 0.95 0.92 0 0 0
28/07/2010
0.87
 15,500 0.88 0.94 0.86 0 0 0
27/07/2010
0.88
 18,500 0.86 0.92 0.88 0 0 0
26/07/2010
0.86
 53,300 0.93 0.93 0.85 0 0 0
23/07/2010
0.93
 19,200 0.96 0.96 0.90 0 0 0
22/07/2010
0.96
 7,000 0.94 0.97 0.96 0 0 0
21/07/2010
0.94
 32,000 0.95 1.02 0.94 0 0 0
20/07/2010
0.95
 45,900 0.97 1.02 0.93 0 0 0
19/07/2010
0.97
 11,400 0.98 1.00 0.96 0 0 0
16/07/2010
0.98
 10,400 1.01 1.01 0.98 0 0 0
15/07/2010
1.01
 7,200 1.03 1.03 0.99 0 0 0
14/07/2010
1.03
 78,100 1.01 1.03 1.01 0 0 0
13/07/2010
1.01
 23,300 0.97 1.02 1.01 0 0 0
12/07/2010
0.97
 19,100 0.98 1.05 0.97 0 0 0
09/07/2010
0.98
 19,800 0.96 1.05 0.97 0 0 0
08/07/2010
0.96
 22,100 0.99 1.06 0.95 0 0 0
07/07/2010
0.99
 11,700 1.01 1.06 0.99 0 1,000 -0.0
06/07/2010
1.01
 20,500 1.05 1.11 1.01 0 0 0
05/07/2010
1.05
 10,900 1.00 1.10 1.02 0 0 0
02/07/2010
1.00
 24,700 1.00 1.09 1.00 0 0 0
01/07/2010
1.00
 17,200 1.02 1.05 0.99 0 0 0
30/06/2010
1.02
 32,100 0.96 1.03 0.95 1,000 0 0.0
29/06/2010
0.96
 65,800 0.92 0.96 0.91 0 0 0
28/06/2010
0.92
 11,900 0.86 0.92 0.85 0 0 0
25/06/2010
0.86
 1,500 0.88 0.88 0.86 0 0 0
24/06/2010
0.88
 8,600 0.89 0.93 0.88 0 0 0
23/06/2010
0.89
 10,600 0.90 0.96 0.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |